Microstrategy Inc Preferred

STRK
🏛️ 美国 →
98.86
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 100.12 100.93 100.12 100.93 3.8K
09:32 100.93 101.00 100.93 101.00 1.9K
09:33 100.99 100.99 100.65 100.65 0.8K
09:34 100.94 100.94 100.55 100.60 2.1K
09:35 100.60 100.75 100.60 100.75 3.2K
09:36 100.85 100.85 100.68 100.76 4.3K
09:37 100.76 100.76 100.53 100.55 3.1K
09:38 100.55 100.62 100.50 100.62 7.7K
09:39 100.75 100.84 100.50 100.50 2.3K
09:40 100.50 100.80 100.50 100.80 2.8K
09:41 100.80 101.12 100.80 101.12 1.6K
09:42 101.12 101.12 100.89 100.89 2.6K
09:43 100.89 100.89 100.89 100.89 0.3K
09:44 100.89 101.05 100.89 101.05 0.6K
09:45 101.01 101.01 101.01 101.01 0.5K
09:46 101.01 101.01 101.01 101.01 1.6K
09:47 101.00 101.00 100.99 101.00 1.7K
09:48 101.00 101.00 101.00 101.00 2.0K
09:49 101.00 101.00 100.75 100.78 0.4K
09:50 100.78 101.00 100.78 101.00 1.1K
09:51 100.95 100.95 100.81 100.81 2.2K
09:52 100.98 100.98 100.98 100.98 1.0K
09:53 100.98 100.98 100.98 100.98 0.1K
09:54 100.85 100.85 100.85 100.85 0.1K
09:55 100.85 100.94 100.70 100.70 1.2K
09:56 100.84 100.84 100.84 100.84 0.3K
09:57 100.84 100.84 100.84 100.84 0.2K
09:58 100.92 100.92 100.84 100.84 2.4K
09:59 100.84 100.84 100.84 100.84 0.1K
10:00 100.84 100.84 100.84 100.84 0.0K
10:01 100.84 100.84 100.84 100.84 0.2K
10:02 100.84 100.93 100.84 100.86 0.9K
10:03 100.85 100.86 100.85 100.86 0.5K
10:04 100.86 100.86 100.86 100.86 0.2K
10:05 100.86 100.86 100.86 100.86 0.0K
10:06 100.86 100.86 100.86 100.86 0.2K
10:07 100.90 100.90 100.90 100.90 0.3K
10:08 100.91 100.92 100.86 100.92 4.3K
10:09 100.92 101.00 100.92 101.00 0.6K
10:10 100.95 101.00 100.95 101.00 0.6K
10:11 101.00 101.00 101.00 101.00 0.1K
10:12 101.00 101.00 100.90 100.95 6.1K
10:13 100.95 100.95 100.95 100.95 0.1K
10:14 100.95 100.95 100.95 100.95 0.1K
10:15 100.94 101.03 100.94 101.00 7.6K
10:16 101.00 101.04 101.00 101.04 0.3K
10:17 101.03 101.12 101.03 101.03 3.5K
10:18 101.03 101.03 101.03 101.03 0.0K
10:19 101.03 101.03 101.03 101.03 0.2K
10:20 101.01 101.02 101.01 101.02 1.7K
10:21 101.00 101.06 101.00 101.02 1.4K
10:22 101.02 101.02 101.02 101.02 1.9K
10:23 101.00 101.00 101.00 101.00 0.1K
10:24 101.00 101.00 101.00 101.00 0.2K
10:25 101.00 101.00 101.00 101.00 0.0K
10:26 101.00 101.02 101.00 101.02 0.3K
10:27 101.02 101.02 101.02 101.02 0.1K
10:28 101.10 101.10 101.01 101.01 1.1K
10:29 101.01 101.07 101.01 101.07 0.3K
10:30 101.07 101.07 101.02 101.02 0.4K
10:31 101.02 101.02 101.02 101.02 0.0K
10:32 101.02 101.08 101.02 101.03 1.1K
10:33 101.06 101.08 101.05 101.08 1.2K
10:34 101.08 101.08 101.06 101.06 0.9K
10:35 101.05 101.09 101.05 101.07 4.0K
10:36 101.07 101.07 101.07 101.07 0.1K
10:37 101.07 101.41 101.07 101.10 7.5K
10:38 101.10 101.45 101.07 101.23 9.2K
10:39 101.10 101.13 101.10 101.13 6.3K
10:40 101.15 101.15 101.14 101.14 2.7K
10:41 101.14 101.14 101.14 101.14 0.5K
10:42 101.14 101.14 101.14 101.14 0.0K
10:43 101.14 101.14 101.14 101.14 0.2K
10:44 101.35 101.35 101.10 101.12 0.8K
10:45 101.13 101.13 101.11 101.11 1.6K
10:46 101.14 101.14 101.14 101.14 0.6K
10:47 101.14 101.14 101.14 101.14 0.0K
10:48 101.14 101.14 101.14 101.14 0.0K
10:49 101.14 101.14 101.10 101.10 0.6K
10:50 101.01 101.01 101.01 101.01 0.7K
10:51 101.01 101.01 101.01 101.01 0.1K
10:52 101.01 101.01 101.01 101.01 0.2K
10:53 101.01 101.01 101.01 101.01 0.0K
10:54 101.01 101.01 101.01 101.01 0.0K
10:55 101.01 101.75 101.01 101.38 1.5K
10:56 101.38 101.46 101.38 101.46 0.5K
10:57 101.37 101.37 101.36 101.36 3.4K
10:58 101.36 101.36 101.36 101.36 2.3K
10:59 101.18 101.18 101.18 101.18 1.0K
11:00 101.18 101.18 101.18 101.18 0.0K
11:01 101.18 101.18 101.18 101.18 0.3K
11:02 101.18 101.18 101.18 101.18 0.0K
11:03 101.18 101.18 101.18 101.18 0.1K
11:04 101.18 101.18 101.18 101.18 0.0K
11:05 101.18 101.22 101.18 101.22 1.0K
11:06 101.22 101.22 101.22 101.22 0.0K
11:07 101.22 101.22 101.22 101.22 0.0K
11:08 101.22 101.22 101.06 101.06 2.6K
11:09 101.06 101.06 101.06 101.06 0.0K
11:10 101.18 101.18 101.18 101.18 0.3K
11:11 101.18 101.18 101.18 101.18 0.0K
11:12 101.11 101.11 101.11 101.11 0.5K
11:13 101.11 101.11 101.11 101.11 0.0K
11:14 101.11 101.11 101.11 101.11 0.5K
11:15 101.13 101.13 101.11 101.11 0.7K
11:16 101.01 101.01 101.01 101.01 0.2K
11:17 101.01 101.01 101.01 101.01 0.0K
11:18 101.01 101.01 101.01 101.01 1.2K
11:19 101.09 101.10 101.09 101.10 1.4K
11:20 101.10 101.10 101.10 101.10 0.1K
11:21 101.18 101.18 101.18 101.18 0.2K
11:22 101.18 101.18 101.18 101.18 0.0K
11:23 101.18 101.32 101.00 101.00 0.8K
11:24 101.00 101.00 101.00 101.00 0.1K
11:25 101.02 101.02 101.02 101.02 0.1K
11:26 101.02 101.02 101.02 101.02 0.2K
11:27 101.37 101.37 101.30 101.30 0.4K
11:28 101.30 101.30 101.30 101.30 0.1K
11:29 101.05 101.06 101.05 101.06 3.5K
11:30 101.00 101.00 100.90 100.90 2.6K
11:31 100.89 100.98 100.89 100.98 4.1K
11:32 100.98 100.98 100.98 100.98 0.0K
11:33 100.98 101.00 100.77 100.77 2.4K
11:34 101.05 101.05 101.05 101.05 0.1K
11:35 101.05 101.10 101.05 101.10 0.5K
11:36 101.00 101.00 101.00 101.00 4.3K
11:37 101.00 101.00 100.81 101.00 3.6K
11:38 101.00 101.03 100.95 101.03 2.2K
11:39 100.94 100.94 100.94 100.94 0.1K
11:40 100.89 100.89 100.89 100.89 0.6K
11:41 100.89 100.89 100.89 100.89 0.9K
11:42 100.89 100.89 100.89 100.89 0.1K
11:43 100.81 101.00 100.81 101.00 3.8K
11:44 100.83 100.83 100.83 100.83 0.1K
11:45 100.83 100.98 100.83 100.98 0.3K
11:46 100.98 101.05 100.98 101.05 2.0K
11:47 101.10 101.10 101.05 101.07 2.7K
11:48 101.03 101.03 101.03 101.03 0.6K
11:49 101.03 101.31 101.03 101.20 1.3K
11:50 101.20 101.23 101.17 101.23 10.5K
11:51 101.29 101.31 101.22 101.27 1.7K
11:52 101.13 101.20 101.13 101.20 7.4K
11:53 101.20 101.23 101.20 101.23 0.2K
11:54 101.23 101.23 101.23 101.23 0.1K
11:55 101.23 101.23 101.08 101.08 3.7K
11:56 101.06 101.06 101.06 101.06 1.3K
11:57 101.06 101.18 101.06 101.18 0.6K
11:58 101.02 101.06 101.02 101.05 0.8K
11:59 101.05 101.24 101.05 101.24 0.1K
12:00 101.24 101.24 101.24 101.24 0.1K
12:01 101.09 101.09 101.03 101.03 0.7K
12:02 101.03 101.03 100.90 100.90 0.6K
12:03 100.90 100.95 100.90 100.90 0.5K
12:04 101.44 101.44 101.44 101.44 0.9K
12:05 101.00 101.00 100.93 100.93 0.4K
12:06 100.93 100.93 100.90 100.90 2.0K
12:07 101.00 101.00 100.95 100.99 3.3K
12:08 100.99 100.99 100.99 100.99 0.2K
12:09 100.99 101.00 100.99 101.00 0.2K
12:10 100.99 100.99 100.99 100.99 0.2K
12:11 100.99 101.00 100.99 101.00 0.9K
12:12 101.00 101.00 101.00 101.00 0.2K
12:13 101.00 101.20 101.00 101.20 0.6K
12:14 101.20 101.20 101.05 101.05 2.5K
12:15 101.05 101.05 101.05 101.05 0.2K
12:16 101.05 101.05 101.05 101.05 0.5K
12:17 101.05 101.05 101.01 101.01 0.4K
12:18 101.01 101.09 101.01 101.09 0.4K
12:19 101.05 101.05 101.01 101.01 0.5K
12:20 101.03 101.03 101.03 101.03 1.9K
12:21 100.97 101.00 100.97 101.00 3.0K
12:22 100.90 101.01 100.90 101.01 0.7K
12:23 101.01 101.01 101.01 101.01 0.0K
12:24 100.94 100.94 100.94 100.94 0.1K
12:25 100.94 100.94 100.94 100.94 0.0K
12:26 100.94 100.94 100.94 100.94 0.0K
12:27 100.90 100.90 100.90 100.90 2.4K
12:28 100.90 100.90 100.90 100.90 0.0K
12:29 100.90 100.90 100.90 100.90 2.0K
12:30 101.00 101.01 101.00 101.01 0.8K
12:31 101.02 101.02 101.02 101.02 0.1K
12:32 101.02 101.05 100.90 101.05 0.8K
12:33 101.05 101.05 100.97 100.97 1.2K
12:34 100.97 100.97 100.97 100.97 0.0K
12:35 100.97 100.97 100.97 100.97 0.1K
12:36 101.01 101.02 101.01 101.02 1.7K
12:37 101.02 101.02 101.02 101.02 0.0K
12:38 101.45 101.45 101.18 101.18 5.3K
12:39 101.18 101.18 101.18 101.18 0.1K
12:40 101.18 101.18 101.18 101.18 0.3K
12:41 101.18 101.18 101.18 101.18 0.0K
12:42 101.18 101.36 101.18 101.36 0.6K
12:43 101.28 101.28 101.20 101.20 0.5K
12:44 101.20 101.28 101.20 101.28 0.9K
12:45 101.28 101.45 101.28 101.45 3.9K
12:46 101.45 101.45 101.45 101.45 0.0K
12:47 101.45 101.45 101.28 101.28 0.3K
12:48 101.28 101.36 101.28 101.36 1.1K
12:49 101.36 101.36 101.28 101.28 0.2K
12:50 101.28 101.28 101.22 101.22 0.7K
12:51 101.22 101.22 101.11 101.12 1.3K
12:52 101.12 101.12 101.12 101.12 0.1K
12:53 101.12 101.12 101.12 101.12 0.1K
12:54 101.22 101.22 101.22 101.22 0.6K
12:55 101.22 101.22 101.22 101.22 0.0K
12:56 101.35 101.35 101.35 101.35 0.6K
12:57 101.35 101.35 101.35 101.35 0.0K
12:58 101.35 101.35 101.35 101.35 0.1K
12:59 101.35 101.39 101.25 101.25 4.7K
13:00 101.22 101.28 101.22 101.28 21.9K
13:01 101.35 101.36 101.28 101.28 4.8K
13:02 101.28 101.28 101.28 101.28 0.1K
13:03 101.28 101.28 101.28 101.28 0.0K
13:04 101.28 101.28 101.28 101.28 0.3K
13:05 101.28 101.28 101.28 101.28 0.0K
13:06 101.28 101.28 101.28 101.28 0.1K
13:07 101.28 101.28 101.28 101.28 0.5K
13:08 101.28 101.28 101.28 101.28 0.0K
13:09 101.28 101.28 101.28 101.28 0.3K
13:10 101.28 101.28 101.27 101.27 0.5K
13:11 101.28 101.28 101.28 101.28 1.0K
13:12 101.28 101.28 101.28 101.28 0.2K
13:13 101.28 101.28 101.28 101.28 0.1K
13:14 101.33 101.33 101.33 101.33 0.7K
13:15 101.28 101.28 101.28 101.28 0.1K
13:16 101.28 101.28 101.28 101.28 0.1K
13:17 101.28 101.37 101.28 101.37 0.2K
13:18 101.37 101.37 101.35 101.35 0.7K
13:19 101.35 101.38 101.35 101.38 1.9K
13:20 101.38 101.38 101.38 101.38 0.0K
13:21 101.38 101.38 101.38 101.38 0.7K
13:22 101.38 101.38 101.38 101.38 0.2K
13:23 101.38 101.38 101.38 101.38 0.0K
13:24 101.28 101.28 101.28 101.28 2.3K
13:25 101.28 101.28 101.28 101.28 0.0K
13:26 101.28 101.28 101.28 101.28 0.0K
13:27 101.28 101.28 101.28 101.28 0.0K
13:28 101.28 101.28 101.28 101.28 0.0K
13:29 101.28 101.28 101.28 101.28 0.0K
13:30 101.28 101.28 101.28 101.28 0.1K
13:31 101.28 101.28 101.28 101.28 0.1K
13:32 101.28 101.28 101.28 101.28 0.0K
13:33 101.28 101.28 101.28 101.28 0.0K
13:34 101.28 101.28 101.28 101.28 0.1K
13:35 101.28 101.28 101.28 101.28 0.6K
13:36 101.28 101.32 101.28 101.32 0.5K
13:37 101.32 101.32 101.32 101.32 0.2K
13:38 101.37 101.37 101.37 101.37 18.5K
13:39 101.37 101.37 101.37 101.37 0.0K
13:40 101.37 101.37 101.37 101.37 0.0K
13:41 101.37 101.37 101.37 101.37 0.0K
13:42 101.37 101.37 101.37 101.37 20.1K
13:43 101.39 101.40 101.37 101.40 1.8K
13:44 101.40 101.40 101.40 101.40 0.1K
13:45 101.40 101.40 101.37 101.37 0.3K
13:46 101.37 101.37 101.33 101.33 0.3K
13:47 101.33 101.37 101.33 101.33 1.6K
13:48 101.33 101.33 101.33 101.33 0.0K
13:49 101.33 101.33 101.30 101.33 1.2K
13:50 101.33 101.33 101.32 101.32 0.9K
13:51 101.32 101.32 101.32 101.32 0.0K
13:52 101.32 101.34 101.32 101.34 0.2K
13:53 101.34 101.38 101.34 101.38 0.8K
13:54 101.38 101.38 101.38 101.38 0.3K
13:55 101.38 101.38 101.38 101.38 0.3K
13:56 101.38 101.38 101.38 101.38 0.1K
13:57 101.43 101.43 101.38 101.38 3.7K
13:58 101.38 101.38 101.38 101.38 0.3K
13:59 101.35 101.35 101.35 101.35 4.9K
14:00 101.50 101.50 101.50 101.50 20.0K
14:01 101.50 101.50 101.44 101.44 15.6K
14:02 101.44 101.44 101.44 101.44 0.0K
14:03 101.55 101.55 101.55 101.55 0.3K
14:04 101.55 101.55 101.55 101.55 0.0K
14:05 101.55 101.64 101.55 101.64 1.5K
14:06 101.64 101.64 101.55 101.55 1.2K
14:07 101.55 101.55 101.55 101.55 0.4K
14:08 101.55 101.55 101.55 101.55 0.3K
14:09 101.55 101.55 101.55 101.55 0.0K
14:10 101.55 101.55 101.55 101.55 0.0K
14:11 101.55 101.65 101.55 101.65 0.9K
14:12 101.65 101.65 101.65 101.65 0.1K
14:13 101.45 101.45 101.45 101.45 0.1K
14:14 101.50 101.50 101.50 101.50 1.1K
14:15 101.50 101.50 101.50 101.50 0.6K
14:16 101.50 101.50 101.50 101.50 0.1K
14:17 101.50 101.50 101.50 101.50 1.6K
14:18 101.50 101.50 101.50 101.50 0.0K
14:19 101.50 101.50 101.50 101.50 0.2K
14:20 101.50 101.50 101.50 101.50 0.0K
14:21 101.50 101.60 101.50 101.58 3.7K
14:22 101.58 101.60 101.58 101.60 0.6K
14:23 101.58 101.58 101.58 101.58 0.1K
14:24 101.58 101.58 101.58 101.58 0.2K
14:25 101.58 101.58 101.58 101.58 1.5K
14:26 101.58 101.58 101.58 101.58 0.0K
14:27 101.58 101.58 101.58 101.58 0.1K
14:28 101.58 101.58 101.58 101.58 0.0K
14:29 101.58 101.58 101.58 101.58 0.0K
14:30 101.50 101.58 101.50 101.58 0.8K
14:31 101.48 101.48 101.48 101.48 0.8K
14:32 101.48 101.48 101.43 101.43 0.6K
14:33 101.43 101.43 101.43 101.43 0.2K
14:34 101.43 101.48 101.43 101.48 1.0K
14:35 101.48 101.48 101.40 101.40 1.1K
14:36 101.40 101.40 101.40 101.40 0.1K
14:37 101.40 101.40 101.40 101.40 0.3K
14:38 101.40 101.40 101.40 101.40 0.0K
14:39 101.42 101.42 101.40 101.40 1.2K
14:40 101.40 101.40 101.40 101.40 0.1K
14:41 101.40 101.45 101.40 101.45 0.4K
14:42 101.45 101.45 101.45 101.45 0.1K
14:43 101.40 101.40 101.40 101.40 0.2K
14:44 101.40 101.40 101.40 101.40 0.3K
14:45 101.40 101.40 101.31 101.31 1.3K
14:46 101.31 101.31 101.31 101.31 0.0K
14:47 101.31 101.31 101.31 101.31 0.0K
14:48 101.11 101.11 101.11 101.11 0.5K
14:49 101.43 101.43 101.43 101.43 0.3K
14:50 101.43 101.43 101.43 101.43 0.0K
14:51 101.43 101.43 101.43 101.43 0.1K
14:52 101.43 101.43 101.43 101.43 0.0K
14:53 101.43 101.43 101.43 101.43 0.1K
14:54 101.43 101.43 101.28 101.28 0.5K
14:55 101.28 101.28 101.28 101.28 0.0K
14:56 101.28 101.28 101.28 101.28 0.3K
14:57 101.28 101.28 101.28 101.28 0.1K
14:58 101.28 101.28 101.25 101.25 0.7K
14:59 101.25 101.35 101.25 101.35 0.4K
15:00 101.20 101.35 101.20 101.35 0.8K
15:01 101.35 101.35 101.11 101.11 0.3K
15:02 101.11 101.11 101.11 101.11 0.1K
15:03 101.11 101.11 101.11 101.11 0.1K
15:04 101.11 101.11 101.11 101.11 0.0K
15:05 101.23 101.23 101.23 101.23 0.2K
15:06 101.23 101.23 101.23 101.23 0.0K
15:07 101.23 101.23 101.23 101.23 0.1K
15:08 101.23 101.23 101.23 101.23 0.0K
15:09 101.25 101.25 101.25 101.25 1.5K
15:10 101.25 101.25 101.25 101.25 0.4K
15:11 101.25 101.25 101.25 101.25 0.2K
15:12 101.25 101.35 101.25 101.34 1.3K
15:13 101.25 101.25 101.25 101.25 0.8K
15:14 101.25 101.25 101.25 101.25 0.0K
15:15 101.25 101.25 101.25 101.25 0.3K
15:16 101.25 101.25 101.25 101.25 0.0K
15:17 101.25 101.28 101.25 101.28 0.3K
15:18 101.28 101.28 101.28 101.28 0.0K
15:19 101.28 101.28 101.28 101.28 0.6K
15:20 101.28 101.28 101.28 101.28 0.0K
15:21 101.28 101.28 101.28 101.28 0.0K
15:22 101.28 101.31 101.28 101.31 0.2K
15:23 101.31 101.31 101.31 101.31 0.1K
15:24 101.31 101.31 101.31 101.31 0.0K
15:25 101.31 101.31 101.31 101.31 0.3K
15:26 101.35 101.35 101.27 101.31 1.1K
15:27 101.35 101.35 101.35 101.35 0.1K
15:28 101.27 101.31 101.27 101.27 0.8K
15:29 101.29 101.29 101.29 101.29 0.1K
15:30 101.26 101.26 101.26 101.26 1.8K
15:31 101.26 101.26 101.26 101.26 0.0K
15:32 101.28 101.28 101.28 101.28 0.7K
15:33 101.28 101.28 101.28 101.28 0.0K
15:34 101.28 101.28 101.28 101.28 0.0K
15:35 101.28 101.28 101.28 101.28 0.0K
15:36 101.28 101.28 101.26 101.26 0.3K
15:37 101.26 101.26 101.26 101.26 0.4K
15:38 101.26 101.26 101.18 101.18 3.1K
15:39 101.20 101.20 101.20 101.20 0.4K
15:40 101.20 101.20 101.20 101.20 0.0K
15:41 101.20 101.20 101.20 101.20 0.0K
15:42 101.20 101.20 101.20 101.20 0.2K
15:43 101.20 101.25 101.20 101.25 0.3K
15:44 101.25 101.25 101.25 101.25 0.0K
15:45 101.25 101.25 101.25 101.25 0.8K
15:46 101.25 101.25 101.15 101.15 1.0K
15:47 101.15 101.15 101.15 101.15 0.0K
15:48 101.15 101.30 101.15 101.30 0.5K
15:49 101.30 101.33 101.25 101.33 1.9K
15:50 101.25 101.25 101.25 101.25 0.4K
15:51 101.25 101.25 101.25 101.25 0.5K
15:52 101.15 101.15 101.15 101.15 1.3K
15:53 101.15 101.23 101.15 101.23 0.6K
15:54 101.23 101.30 101.23 101.28 3.7K
15:55 101.28 101.28 101.28 101.28 0.2K
15:56 101.28 101.33 101.28 101.33 0.1K
15:57 101.33 101.33 101.26 101.26 0.3K
15:58 101.26 101.26 101.15 101.15 3.2K
15:59 100.90 100.90 100.90 100.90 0.3K
16:00 101.00 101.03 100.77 100.99 6.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据